Guarany GUA
Xếp hạng #?
08:04:26 15/05/2017
Guarany (GUA)
Không hoạt động
Lịch sử giá Guarany (GUA) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.004472 | $0.004508 | $0.003311 | $0.003337 | $0.5833 | $755.98 |
| 2015-07-02 | $0.003336 | $0.003375 | $0.001558 | $0.001558 | $2.70 | $353.86 |
| 2015-07-03 | $0.001558 | $0.001672 | $0.001546 | $0.001671 | $0.1368 | $380.33 |
| 2015-07-04 | $0.001671 | $0.004651 | $0.001657 | $0.004643 | $2.02 | $1,059.87 |
| 2015-07-05 | $0.004641 | $0.004685 | $0.001687 | $0.001772 | $2.51 | $405.60 |
| 2015-07-06 | $0.001773 | $0.003854 | $0.001745 | $0.001754 | $1.55 | $402.46 |
| 2015-07-07 | $0.001754 | $0.003529 | $0.001729 | $0.003523 | $0.2054 | $810.04 |
| 2015-07-08 | $0.003517 | $0.003706 | $0.001731 | $0.001894 | $1.18 | $436.57 |
| 2015-07-09 | $0.001895 | $0.003579 | $0.0004442 | $0.002692 | $27.56 | $621.94 |
| 2015-07-10 | $0.002690 | $0.005125 | $0.0004534 | $0.001145 | $165.35 | $265.21 |
| 2015-07-11 | $0.001145 | $0.004390 | $0.001140 | $0.001474 | $0.3785 | $342.62 |
| 2015-07-12 | $0.001474 | $0.01049 | $0.001472 | $0.002549 | $136.75 | $593.72 |
| 2015-07-13 | $0.002549 | $0.002550 | $0.002304 | $0.002395 | $0.4131 | $558.15 |
| 2015-07-14 | $0.002395 | $0.002702 | $0.002391 | $0.002549 | $1.37 | $595.90 |
| 2015-07-15 | $0.002552 | $0.002849 | $0.001998 | $0.002001 | $14.94 | $468.82 |
| 2015-07-16 | $0.002002 | $0.002721 | $0.001927 | $0.001949 | $0.6407 | $457.91 |
| 2015-07-17 | $0.001949 | $0.001962 | $0.001907 | $0.001956 | $0.5617 | $460.66 |
| 2015-07-18 | $0.001955 | $0.002714 | $0.001919 | $0.001924 | $1.71 | $454.43 |
| 2015-07-19 | $0.001923 | $0.002679 | $0.001908 | $0.001953 | $0.2215 | $462.02 |
| 2015-07-20 | $0.001954 | $0.001980 | $0.001938 | $0.001952 | $0.4207 | $462.76 |
| 2015-07-21 | $0.001956 | $0.003378 | $0.001943 | $0.003345 | $5.64 | $794.89 |
| 2015-07-22 | $0.003340 | $0.003603 | $0.002251 | $0.002495 | $2.78 | $594.24 |
| 2015-07-23 | $0.002495 | $0.002514 | $0.002242 | $0.002244 | $0.9071 | $535.96 |
| 2015-07-24 | $0.002244 | $0.003251 | $0.002238 | $0.003247 | $0.5737 | $777.35 |
| 2015-07-25 | $0.003246 | $0.003246 | $0.002325 | $0.002348 | $0.2950 | $563.38 |
| 2015-07-26 | $0.002347 | $0.002383 | $0.002339 | $0.002379 | $0.1736 | $572.30 |
| 2015-07-27 | $0.002380 | $0.003159 | $0.002341 | $0.002387 | $2.37 | $575.51 |
| 2015-07-28 | $0.002387 | $0.002662 | $0.002348 | $0.002650 | $2.76 | $640.20 |
| 2015-07-29 | $0.002650 | $0.003068 | $0.002311 | $0.002317 | $2.94 | $561.06 |
| 2015-07-30 | $0.002317 | $0.002712 | $0.002009 | $0.002021 | $1.03 | $490.54 |
| 2015-07-31 | $0.002020 | $0.004308 | $0.002018 | $0.002854 | $23.56 | $694.53 |